DSW Capital (DSW) Share Price

Financial Services Sector


Date Open High Low Close* Volume
14/04/2023 70.50p 73.40p 70.00p 72.50p 23000
13/04/2023 70.50p 73.00p 68.05p 70.50p 753
12/04/2023 71.00p 71.45p 70.00p 70.50p 32332
11/04/2023 71.00p 75.00p 67.00p 71.00p 838
06/04/2023 71.00p 73.20p 71.00p 71.00p 49205
05/04/2023 71.00p 73.70p 71.00p 71.00p 27
04/04/2023 73.50p 76.30p 67.00p 71.00p 100564
03/04/2023 73.50p 75.86p 73.50p 73.50p 1632
31/03/2023 71.50p 75.99p 71.50p 73.50p 24957
30/03/2023 68.50p 73.00p 68.50p 71.50p 69109
29/03/2023 68.50p 71.72p 67.50p 68.50p 26575
28/03/2023 70.00p 73.00p 65.00p 68.50p 8634
27/03/2023 74.00p 74.00p 70.00p 70.00p 27
24/03/2023 74.00p 75.33p 74.00p 74.00p 0
23/03/2023 74.00p 74.00p 70.00p 74.00p 184
22/03/2023 74.00p 74.88p 73.85p 74.00p 219
21/03/2023 74.00p 74.00p 73.98p 74.00p 3649
20/03/2023 74.00p 74.88p 68.00p 74.00p 27323
17/03/2023 74.00p 75.85p 74.00p 74.00p 27480
16/03/2023 74.00p 74.70p 70.00p 74.00p 1359
15/03/2023 74.00p 74.88p 74.00p 74.00p 2675
14/03/2023 75.00p 75.00p 70.00p 74.00p 16925
13/03/2023 75.00p 75.00p 74.00p 74.00p 8
10/03/2023 75.00p 76.00p 70.80p 75.00p 3259
09/03/2023 75.00p 80.00p 75.00p 75.00p 2782
08/03/2023 75.00p 80.00p 75.00p 75.00p 67022
07/03/2023 75.00p 77.00p 75.00p 75.00p 59005
06/03/2023 75.00p 76.75p 75.00p 75.00p 7808
03/03/2023 75.00p 77.00p 75.00p 75.00p 75
02/03/2023 75.00p 77.00p 70.00p 75.00p 3286
01/03/2023 76.50p 80.00p 70.00p 75.00p 970
28/02/2023 76.50p 80.00p 73.00p 73.00p 12182
27/02/2023 78.00p 79.90p 73.00p 75.00p 32408
24/02/2023 75.00p 81.00p 75.00p 78.00p 25434
23/02/2023 75.00p 77.00p 73.00p 75.00p 22403
22/02/2023 73.50p 76.30p 73.50p 74.50p 38386
21/02/2023 73.50p 77.00p 73.50p 75.00p 50095
20/02/2023 73.00p 76.00p 73.00p 73.50p 19888
17/02/2023 73.00p 76.00p 73.00p 73.00p 21055
16/02/2023 78.50p 78.50p 71.00p 73.00p 90034
15/02/2023 78.50p 78.90p 78.50p 78.50p 3
14/02/2023 78.50p 78.90p 77.40p 78.50p 438
13/02/2023 78.50p 80.00p 75.00p 78.50p 9168
10/02/2023 78.50p 82.00p 75.55p 78.50p 29843
09/02/2023 82.50p 82.50p 75.00p 78.50p 79572
08/02/2023 84.00p 84.00p 75.00p 82.50p 26533
07/02/2023 84.00p 84.00p 80.00p 84.00p 1000
06/02/2023 84.00p 88.00p 80.00p 84.00p 8809
03/02/2023 84.00p 84.75p 80.00p 84.00p 4973
02/02/2023 84.00p 88.00p 80.00p 84.00p 13169
01/02/2023 83.00p 86.00p 80.00p 85.00p 12982
31/01/2023 83.00p 84.90p 78.00p 83.00p 1349
30/01/2023 83.00p 88.00p 78.50p 83.00p 6368
27/01/2023 83.00p 84.99p 78.00p 83.00p 36
26/01/2023 82.00p 87.00p 78.00p 82.50p 24401
25/01/2023 81.00p 87.00p 77.00p 85.00p 8845
24/01/2023 88.50p 88.50p 77.00p 84.00p 56757
23/01/2023 89.50p 90.00p 84.00p 89.00p 87866
20/01/2023 100.00p 103.50p 87.00p 90.00p 98704
19/01/2023 117.00p 118.45p 117.00p 118.00p 11
18/01/2023 117.00p 118.45p 114.60p 117.00p 11712
17/01/2023 117.00p 118.62p 116.10p 117.00p 13634
16/01/2023 117.00p 120.00p 117.00p 117.00p 10196
13/01/2023 118.50p 120.00p 116.10p 117.00p 7156
12/01/2023 116.50p 120.00p 116.50p 118.50p 1588
11/01/2023 116.50p 118.70p 114.40p 116.50p 6415
10/01/2023 116.50p 118.70p 116.50p 116.50p 4
09/01/2023 116.50p 118.70p 116.50p 116.50p 2097
06/01/2023 116.50p 118.70p 116.50p 116.50p 7021
05/01/2023 116.50p 118.75p 113.60p 116.00p 1006
04/01/2023 116.50p 118.75p 116.50p 116.50p 1379
03/01/2023 116.50p 120.00p 116.50p 116.50p 12475
30/12/2022 109.50p 120.00p 109.50p 116.50p 7546
29/12/2022 109.50p 109.50p 107.25p 109.50p 0
28/12/2022 109.50p 114.00p 109.50p 109.50p 1312
23/12/2022 109.50p 113.45p 109.50p 109.50p 3437
22/12/2022 109.50p 109.50p 107.25p 109.50p 0
21/12/2022 109.50p 109.50p 107.25p 109.50p 0
20/12/2022 117.50p 117.50p 109.50p 109.50p 2020
19/12/2022 120.00p 121.67p 117.50p 117.50p 0
16/12/2022 120.00p 120.00p 115.00p 120.00p 2
15/12/2022 120.00p 120.00p 118.33p 120.00p 0
14/12/2022 125.00p 128.75p 120.00p 120.50p 4084
13/12/2022 125.00p 126.00p 125.00p 125.00p 0
12/12/2022 125.00p 126.00p 125.00p 125.00p 0
09/12/2022 125.00p 125.00p 120.00p 125.00p 5
08/12/2022 125.00p 128.97p 125.00p 125.00p 312
07/12/2022 125.00p 128.97p 125.00p 125.00p 6
06/12/2022 125.00p 128.97p 125.00p 125.00p 77
05/12/2022 125.00p 129.00p 122.00p 125.00p 21611
02/12/2022 124.00p 127.75p 122.00p 125.00p 2045
01/12/2022 119.50p 130.00p 119.50p 124.00p 15413
30/11/2022 121.00p 124.00p 119.00p 119.00p 3670
29/11/2022 135.00p 135.00p 115.00p 121.00p 31019
28/11/2022 135.00p 140.00p 130.60p 135.00p 3605
25/11/2022 135.00p 140.00p 135.00p 135.00p 2290
24/11/2022 135.00p 137.50p 130.60p 135.00p 3
23/11/2022 135.00p 135.00p 130.60p 135.00p 2063
22/11/2022 135.00p 135.00p 133.33p 135.00p 0
21/11/2022 135.00p 137.50p 130.60p 135.00p 1142
18/11/2022 135.00p 135.00p 133.00p 135.00p 2002
17/11/2022 135.00p 139.99p 132.00p 135.00p 17789
16/11/2022 131.50p 140.00p 131.50p 135.00p 5089
15/11/2022 131.50p 133.90p 129.30p 131.50p 4556
14/11/2022 124.00p 135.00p 124.00p 131.50p 22024
11/11/2022 117.50p 125.00p 112.50p 124.00p 33127
10/11/2022 117.50p 118.18p 110.75p 117.50p 3003
09/11/2022 117.50p 120.00p 117.50p 117.50p 6999
08/11/2022 117.50p 117.50p 117.50p 117.50p 0
07/11/2022 117.50p 117.50p 116.43p 117.50p 0
04/11/2022 117.50p 118.18p 110.75p 117.50p 923
03/11/2022 117.50p 120.00p 110.22p 117.50p 15581
02/11/2022 115.00p 115.00p 112.50p 115.00p 0
01/11/2022 115.00p 115.00p 112.50p 115.00p 0
31/10/2022 115.00p 115.00p 112.50p 115.00p 0
28/10/2022 115.00p 115.00p 110.00p 115.00p 6
27/10/2022 115.00p 115.00p 112.50p 115.00p 0
26/10/2022 115.00p 115.00p 112.50p 115.00p 0
25/10/2022 115.00p 117.50p 111.25p 117.50p 7338
24/10/2022 115.00p 117.50p 111.00p 115.00p 14151
21/10/2022 115.00p 115.00p 111.00p 115.00p 5016
20/10/2022 115.00p 115.00p 111.00p 115.00p 5
19/10/2022 115.00p 120.00p 110.75p 115.00p 20000
18/10/2022 112.50p 120.00p 110.00p 115.00p 34005
17/10/2022 112.50p 115.00p 112.50p 112.50p 26
14/10/2022 112.50p 115.00p 112.50p 112.50p 1
13/10/2022 112.50p 112.50p 112.50p 112.50p 0
12/10/2022 112.50p 115.00p 112.50p 112.50p 67
11/10/2022 112.50p 115.00p 105.00p 112.50p 607
10/10/2022 112.50p 115.00p 112.50p 112.50p 1
07/10/2022 112.50p 112.50p 112.50p 112.50p 4788
06/10/2022 112.50p 114.00p 112.50p 112.50p 158
05/10/2022 112.50p 115.00p 105.00p 112.50p 5095
04/10/2022 112.50p 120.00p 112.50p 112.50p 8367
03/10/2022 112.50p 115.00p 112.50p 112.50p 734
30/09/2022 112.50p 112.50p 112.50p 112.50p 0
29/09/2022 112.50p 115.00p 112.50p 112.50p 77
28/09/2022 115.00p 117.50p 105.00p 112.50p 9665
27/09/2022 115.00p 115.00p 110.00p 115.00p 3008
26/09/2022 115.00p 115.00p 115.00p 115.00p 0
23/09/2022 115.00p 115.00p 115.00p 115.00p 0
22/09/2022 115.00p 115.00p 115.00p 115.00p 3
21/09/2022 115.00p 115.00p 115.00p 115.00p 0
20/09/2022 115.00p 115.00p 115.00p 115.00p 296
19/09/2022 115.00p 115.00p 110.00p 115.00p 15015
16/09/2022 115.00p 115.00p 110.00p 115.00p 15015
15/09/2022 115.00p 115.00p 110.00p 115.00p 5007
14/09/2022 115.00p 115.00p 115.00p 115.00p 1
13/09/2022 115.00p 115.00p 115.00p 115.00p 13
12/09/2022 115.00p 115.00p 115.00p 115.00p 2
09/09/2022 115.00p 115.00p 110.00p 115.00p 7
08/09/2022 115.00p 115.00p 110.00p 115.00p 15968
07/09/2022 115.00p 119.00p 109.75p 115.00p 119079
06/09/2022 115.00p 119.00p 110.30p 115.00p 1072
05/09/2022 115.00p 118.50p 115.00p 115.00p 5
02/09/2022 115.00p 116.00p 110.25p 113.00p 3022
01/09/2022 115.00p 119.00p 110.25p 115.00p 21456
31/08/2022 115.00p 116.00p 111.10p 115.00p 5002
30/08/2022 115.00p 119.00p 111.10p 115.00p 5018
29/08/2022 115.00p 119.90p 112.00p 115.00p 20095
26/08/2022 115.00p 119.90p 112.00p 115.00p 20095
25/08/2022 115.00p 119.90p 115.00p 115.00p 36
24/08/2022 112.50p 119.00p 112.50p 115.00p 202000
23/08/2022 112.50p 115.32p 108.00p 112.50p 61700
22/08/2022 112.50p 118.50p 112.50p 112.50p 2
19/08/2022 112.50p 112.50p 112.50p 112.50p 0
18/08/2022 107.00p 115.00p 107.00p 112.50p 32500
17/08/2022 106.00p 108.66p 103.00p 106.50p 4445
16/08/2022 106.00p 106.00p 102.00p 106.00p 20089
15/08/2022 107.00p 109.68p 106.00p 106.00p 7895
12/08/2022 107.00p 107.00p 107.00p 107.00p 0
11/08/2022 107.00p 110.00p 107.00p 107.00p 6
10/08/2022 107.00p 107.00p 104.00p 107.00p 11
09/08/2022 107.00p 109.68p 107.00p 107.00p 4000
08/08/2022 107.00p 110.00p 107.00p 107.00p 272
05/08/2022 107.00p 107.00p 104.00p 107.00p 2000
04/08/2022 107.00p 109.00p 107.00p 107.00p 1
03/08/2022 107.00p 107.00p 104.00p 107.00p 3
02/08/2022 107.00p 107.00p 104.00p 107.00p 3004
01/08/2022 107.00p 107.00p 104.00p 107.00p 2
29/07/2022 107.00p 107.00p 107.00p 107.00p 0
28/07/2022 107.00p 107.00p 105.00p 107.00p 15300
27/07/2022 106.00p 107.00p 106.00p 107.00p 0
26/07/2022 102.50p 107.00p 102.50p 106.00p 1200
25/07/2022 102.50p 102.50p 95.00p 102.50p 14408
22/07/2022 102.50p 104.00p 100.00p 102.50p 8000
21/07/2022 110.00p 110.00p 98.00p 102.50p 8167
20/07/2022 110.00p 110.00p 105.00p 110.00p 2
19/07/2022 112.50p 112.50p 110.00p 110.00p 267
18/07/2022 112.50p 112.50p 112.50p 112.50p 0
15/07/2022 112.50p 112.50p 110.00p 112.50p 2
14/07/2022 116.50p 117.00p 110.00p 112.50p 12032
13/07/2022 116.50p 117.00p 113.00p 116.50p 2853
12/07/2022 116.50p 116.50p 113.00p 116.50p 7
11/07/2022 116.50p 116.50p 116.50p 116.50p 0
08/07/2022 116.50p 117.00p 116.50p 116.50p 1993
07/07/2022 116.50p 116.50p 116.50p 116.50p 0
06/07/2022 116.50p 116.50p 116.50p 116.50p 0
05/07/2022 116.50p 116.50p 116.50p 116.50p 0
04/07/2022 116.50p 116.50p 116.50p 116.50p 0

*Close Price adjusted for both dividends and splits